TCP Capital Corp (NQ: TCPC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	4.180	4.384	3.840	3.859	1,166,677	-0.17(-4.29%)
Mar 30, 2020	4.742	4.859	3.958	4.032	1,599,417	-0.70(-14.86%)
Mar 27, 2020	4.297	4.958	4.174	4.736	1,723,658	+0.29(+6.53%)
Mar 26, 2020	4.013	5.100	4.013	4.445	1,725,750	+0.49(+12.50%)
Mar 25, 2020	3.741	4.655	3.606	3.951	2,046,898	+0.29(+7.93%)
Mar 24, 2020	3.161	3.958	3.161	3.661	1,589,524	+0.46(+14.48%)
Mar 23, 2020	3.704	3.711	3.087	3.198	1,582,066	-0.51(-13.81%)
Mar 20, 2020	4.260	4.606	3.674	3.711	1,860,682	-0.45(-10.83%)
Mar 19, 2020	2.717	4.390	2.482	4.161	2,792,081	+1.44(+53.18%)
Mar 18, 2020	4.007	4.056	2.717	2.717	2,891,341	-1.62(-37.32%)
Mar 17, 2020	4.668	4.832	4.235	4.334	1,833,125	-0.30(-6.52%)
Mar 16, 2020	3.124	5.199	3.124	4.637	2,403,027	-1.43(-23.60%)
Mar 13, 2020	6.325	6.367	5.902	6.069	1,247,154	-0.02(-0.39%)
Mar 12, 2020	6.444	6.510	5.962	6.093	1,302,487	-0.76(-11.12%)
Mar 11, 2020	7.076	7.177	6.817	6.855	1,330,599	-0.35(-4.80%)
Mar 10, 2020	7.528	7.576	7.040	7.201	1,310,572	-0.14(-1.95%)
Mar 09, 2020	7.528	7.594	7.302	7.344	1,461,505	-0.67(-8.33%)
Mar 06, 2020	8.041	8.082	7.862	8.011	745,640	-0.15(-1.90%)
Mar 05, 2020	8.100	8.237	8.041	8.166	817,490	-0.05(-0.65%)
Mar 04, 2020	8.183	8.255	8.142	8.219	638,253	+0.14(+1.69%)
Mar 03, 2020	8.082	8.320	8.035	8.082	1,077,813	+0.02(+0.30%)
Mar 02, 2020	7.826	8.109	7.817	8.058	1,176,497	+0.26(+3.36%)
Feb 28, 2020	7.844	7.850	7.624	7.796	1,878,287	-0.19(-2.39%)
Feb 27, 2020	8.082	8.130	7.773	7.987	1,629,283	-0.15(-1.90%)
Feb 26, 2020	8.219	8.279	8.091	8.142	1,288,866	-0.06(-0.73%)
Feb 25, 2020	8.547	8.571	8.174	8.201	1,311,747	-0.33(-3.84%)
Feb 24, 2020	8.457	8.565	8.457	8.529	576,505	-0.13(-1.45%)
Feb 21, 2020	8.785	8.785	8.636	8.654	492,280	-0.13(-1.49%)
Feb 20, 2020	8.714	8.791	8.708	8.785	338,560	+0.08(+0.96%)
Feb 19, 2020	8.743	8.759	8.690	8.702	494,441	-0.02(-0.27%)
Feb 18, 2020	8.648	8.773	8.648	8.725	829,918	+0.08(+0.90%)
Feb 14, 2020	8.654	8.692	8.636	8.648	325,052	-0.02(-0.21%)
Feb 13, 2020	8.636	8.671	8.624	8.666	263,190	+0.03(+0.34%)
Feb 12, 2020	8.666	8.676	8.624	8.636	272,167	-0.01(-0.07%)
Feb 11, 2020	8.547	8.654	8.544	8.642	331,592	+0.10(+1.11%)
Feb 10, 2020	8.523	8.583	8.517	8.547	576,310	+0.02(+0.28%)
Feb 07, 2020	8.565	8.600	8.517	8.523	530,897	-0.04(-0.49%)
Feb 06, 2020	8.648	8.666	8.559	8.565	497,700	-0.05(-0.62%)
Feb 05, 2020	8.583	8.647	8.571	8.618	505,478	+0.05(+0.63%)
Feb 04, 2020	8.559	8.588	8.537	8.565	458,396	+0.02(+0.21%)
Feb 03, 2020	8.505	8.571	8.469	8.547	414,386	+0.07(+0.77%)
Jan 31, 2020	8.446	8.529	8.434	8.481	549,701	+0.02(+0.21%)
Jan 30, 2020	8.481	8.487	8.428	8.463	261,563	-0.04(-0.42%)
Jan 29, 2020	8.440	8.508	8.422	8.499	540,479	+0.06(+0.71%)
Jan 28, 2020	8.440	8.481	8.416	8.440	524,449	+0.02(+0.21%)
Jan 27, 2020	8.457	8.457	8.404	8.422	445,073	-0.04(-0.42%)
Jan 24, 2020	8.505	8.529	8.440	8.457	452,488	-0.03(-0.35%)
Jan 23, 2020	8.517	8.517	8.440	8.487	538,988	-0.01(-0.07%)
Jan 22, 2020	8.440	8.517	8.416	8.493	743,890	+0.09(+1.06%)
Jan 21, 2020	8.428	8.440	8.368	8.404	469,946	-0.02(-0.28%)
Jan 17, 2020	8.416	8.440	8.404	8.428	451,312	+0.04(+0.50%)
Jan 16, 2020	8.380	8.405	8.374	8.386	608,407	+0.01(+0.14%)
Jan 15, 2020	8.344	8.410	8.344	8.374	828,323	-0.05(-0.64%)
Jan 14, 2020	8.410	8.463	8.404	8.428	628,439	-0.01(-0.07%)
Jan 13, 2020	8.392	8.434	8.369	8.434	449,691	+0.05(+0.64%)
Jan 10, 2020	8.374	8.422	8.350	8.380	376,429	+0.01(+0.07%)
Jan 09, 2020	8.386	8.410	8.362	8.374	451,893	-0.01(-0.14%)
Jan 08, 2020	8.362	8.419	8.362	8.386	393,698	+0.02(+0.28%)
Jan 07, 2020	8.374	8.457	8.350	8.362	595,711	+0.00(+0.00%)
Jan 06, 2020	8.350	8.398	8.315	8.362	589,322	+0.02(+0.21%)
Jan 03, 2020	8.362	8.380	8.320	8.344	429,486	-0.02(-0.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.